Carlisle Cos Inc (CSL)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 03/12/2025 |
239.813 |
0,46%
|
319,72
|
318,01
|
324,96
|
321,18
|
| 02/12/2025 |
223.666 |
0,40%
|
318,44
|
314,09
|
321,03
|
319,72
|
| 01/12/2025 |
392.529 |
0,22%
|
314,57
|
313,9644
|
324,30
|
318,44
|
| 28/11/2025 |
72.441 |
0,63%
|
318,76
|
316,6101
|
320,7399
|
318,07
|
| 26/11/2025 |
224.956 |
-0,08%
|
316,32
|
315,05
|
321,11
|
316,08
|
| 25/11/2025 |
232.705 |
3,68%
|
307,00
|
306,90
|
318,74
|
316,32
|
| 24/11/2025 |
217.194 |
-1,38%
|
310,36
|
303,75
|
310,36
|
305,09
|
| 21/11/2025 |
320.118 |
4,78%
|
297,03
|
295,42
|
314,22
|
309,35
|
| 20/11/2025 |
288.535 |
-2,75%
|
307,98
|
293,43
|
309,13
|
295,41
|
| 19/11/2025 |
172.297 |
0,76%
|
303,60
|
300,08
|
307,30
|
303,76
|
| 18/11/2025 |
185.919 |
0,47%
|
299,99
|
295,09
|
304,21
|
301,47
|
| 17/11/2025 |
225.329 |
-2,06%
|
306,54
|
297,72
|
308,155
|
300,16
|
| 14/11/2025 |
236.507 |
-2,64%
|
315,95
|
305,37
|
316,85
|
306,54
|
| 13/11/2025 |
185.432 |
-1,51%
|
320,60
|
314,10
|
326,76
|
314,85
|
| 12/11/2025 |
257.640 |
0,55%
|
319,09
|
316,89
|
324,2775
|
320,80
|
| 11/11/2025 |
116.848 |
0,34%
|
315,76
|
315,76
|
322,79
|
319,05
|
| 10/11/2025 |
218.920 |
-0,14%
|
322,00
|
313,9001
|
322,00
|
317,98
|
| 07/11/2025 |
152.353 |
0,62%
|
316,57
|
312,66
|
321,92
|
318,41
|
| 06/11/2025 |
242.883 |
-4,16%
|
330,81
|
315,415
|
330,86
|
316,57
|
| 05/11/2025 |
263.153 |
0,75%
|
326,94
|
320,20
|
331,71
|
329,23
|
| 04/11/2025 |
167.013 |
0,44%
|
322,96
|
321,30
|
327,305
|
326,94
|
| 03/11/2025 |
294.595 |
0,16%
|
325,06
|
321,96
|
332,515
|
325,57
|
| 31/10/2025 |
248.962 |
-0,19%
|
324,65
|
320,835
|
328,72
|
325,05
|
| 30/10/2025 |
609.099 |
-1,76%
|
325,00
|
320,775
|
338,805
|
325,63
|
| 29/10/2025 |
415.293 |
-2,72%
|
346,7115
|
329,375
|
347,53
|
331,23
|
| 28/10/2025 |
174.774 |
0,56%
|
338,59
|
336,7101
|
343,95
|
340,49
|
| 27/10/2025 |
211.014 |
-0,12%
|
340,8125
|
335,815
|
343,18
|
338,59
|
| 24/10/2025 |
140.742 |
0,15%
|
331,73
|
331,73
|
345,01
|
339,01
|
| 23/10/2025 |
375.208 |
2,04%
|
330,07
|
327,805
|
339,5175
|
338,50
|
| 22/10/2025 |
229.613 |
-1,05%
|
335,25
|
328,75
|
338,40
|
331,72
|
| 21/10/2025 |
155.719 |
1,80%
|
328,32
|
327,0911
|
337,66
|
335,25
|
| 20/10/2025 |
120.294 |
1,68%
|
327,87
|
324,765
|
331,69
|
329,32
|
| 17/10/2025 |
223.879 |
1,50%
|
318,59
|
315,23
|
326,41
|
323,87
|
| 16/10/2025 |
401.636 |
-3,69%
|
332,10
|
318,92
|
334,13
|
319,09
|
| 15/10/2025 |
195.622 |
0,29%
|
330,16
|
325,815
|
333,105
|
331,33
|
| 14/10/2025 |
212.753 |
1,49%
|
320,61
|
320,61
|
332,12
|
330,16
|
| 13/10/2025 |
142.204 |
0,41%
|
326,70
|
323,4087
|
327,8888
|
325,24
|
| 10/10/2025 |
382.748 |
0,41%
|
322,32
|
314,95
|
327,1899
|
323,92
|
| 09/10/2025 |
230.806 |
-2,37%
|
326,60
|
320,69
|
331,38
|
322,32
|
| 08/10/2025 |
210.135 |
1,58%
|
325,01
|
321,705
|
331,1798
|
330,13
|
| 07/10/2025 |
251.683 |
-1,04%
|
328,12
|
324,91
|
331,01
|
325,01
|
| 06/10/2025 |
338.987 |
0,11%
|
329,30
|
320,935
|
331,31
|
328,42
|
| 03/10/2025 |
276.026 |
-1,18%
|
332,19
|
327,71
|
333,75
|
328,05
|
| 02/10/2025 |
162.340 |
0,12%
|
350,00
|
330,15
|
350,00
|
331,95
|
| 01/10/2025 |
172.801 |
0,78%
|
328,30
|
328,30
|
333,61
|
331,54
|
| 30/09/2025 |
157.641 |
-1,58%
|
334,01
|
327,30
|
334,6437
|
328,96
|
| 29/09/2025 |
299.307 |
2,00%
|
328,84
|
323,43
|
334,07
|
334,05
|
| 26/09/2025 |
196.334 |
-0,06%
|
327,74
|
325,19
|
332,02
|
327,52
|
| 25/09/2025 |
164.722 |
-1,25%
|
330,00
|
326,72
|
333,055
|
327,74
|
| 24/09/2025 |
196.621 |
-1,21%
|
336,26
|
331,56
|
337,635
|
331,90
|
| 23/09/2025 |
255.896 |
-0,89%
|
338,78
|
334,15
|
342,60
|
335,75
|
| 22/09/2025 |
410.727 |
0,26%
|
339,70
|
327,22
|
339,70
|
338,78
|
| 19/09/2025 |
328.862 |
1,94%
|
324,87
|
324,87
|
339,06
|
338,01
|
| 18/09/2025 |
256.000 |
-0,67%
|
333,99
|
330,78
|
337,10
|
331,50
|
| 17/09/2025 |
482.369 |
-1,86%
|
342,72
|
330,06
|
346,00
|
333,99
|
| 16/09/2025 |
588.840 |
-4,46%
|
355,97
|
338,23
|
361,835
|
340,26
|
| 15/09/2025 |
499.010 |
-2,82%
|
368,58
|
354,233
|
373,16
|
355,97
|
| 12/09/2025 |
354.412 |
-7,07%
|
392,06
|
363,375
|
393,19
|
365,66
|
| 11/09/2025 |
194.651 |
3,85%
|
379,70
|
377,895
|
395,77
|
392,06
|
| 10/09/2025 |
207.824 |
-1,21%
|
383,75
|
376,00
|
388,735
|
377,85
|
| 09/09/2025 |
162.549 |
-2,61%
|
393,18
|
379,73
|
393,18
|
382,22
|
| 08/09/2025 |
137.530 |
-0,91%
|
396,2735
|
388,73
|
398,95
|
392,66
|
| 05/09/2025 |
164.085 |
1,08%
|
395,03
|
394,36
|
402,445
|
396,20
|
| 04/09/2025 |
187.270 |
4,41%
|
380,55
|
373,60
|
391,97
|
391,97
|
| 03/09/2025 |
137.628 |
-0,81%
|
378,49
|
373,7058
|
432,79
|
375,43
|
| 02/09/2025 |
170.492 |
-1,92%
|
385,89
|
376,1425
|
385,89
|
378,49
|
| 29/08/2025 |
86.368 |
-0,11%
|
386,40
|
383,62
|
389,08
|
385,89
|
| 28/08/2025 |
87.310 |
-1,18%
|
391,22
|
384,36
|
397,74
|
386,33
|
| 27/08/2025 |
134.815 |
-0,68%
|
393,00
|
389,34
|
396,30
|
390,32
|
| 26/08/2025 |
127.583 |
0,00%
|
393,58
|
391,49
|
395,56
|
393,00
|
| 25/08/2025 |
83.465 |
-1,20%
|
393,81
|
391,21
|
400,00
|
392,64
|
| 22/08/2025 |
132.894 |
4,17%
|
381,62
|
380,45
|
400,02
|
397,56
|
| 21/08/2025 |
99.592 |
-0,53%
|
380,115
|
380,115
|
385,08
|
381,62
|
| 20/08/2025 |
112.290 |
-0,86%
|
386,00
|
378,66
|
388,5675
|
383,66
|
| 19/08/2025 |
131.417 |
2,65%
|
379,58
|
374,43
|
388,6299
|
386,92
|
| 18/08/2025 |
194.426 |
-0,88%
|
381,50
|
376,60
|
383,00
|
376,95
|
| 15/08/2025 |
165.971 |
-2,50%
|
394,00
|
381,12
|
394,00
|
381,42
|
| 14/08/2025 |
219.419 |
-1,95%
|
394,01
|
385,39
|
394,80
|
391,20
|
| 13/08/2025 |
213.589 |
3,80%
|
384,39
|
378,84
|
400,135
|
398,98
|
| 12/08/2025 |
227.249 |
4,92%
|
366,73
|
366,545
|
385,1775
|
384,39
|
| 11/08/2025 |
300.064 |
-0,06%
|
366,57
|
357,66
|
367,78
|
366,36
|
| 08/08/2025 |
333.057 |
3,42%
|
354,45
|
350,69
|
371,06
|
366,57
|
| 07/08/2025 |
161.941 |
-0,11%
|
356,44
|
352,74
|
358,7594
|
354,45
|
| 06/08/2025 |
248.459 |
-1,78%
|
361,26
|
353,00
|
366,47
|
354,84
|
| 05/08/2025 |
396.435 |
0,85%
|
360,51
|
353,78
|
363,21
|
361,26
|
| 04/08/2025 |
275.629 |
1,62%
|
355,00
|
347,62
|
359,78
|
358,20
|
| 01/08/2025 |
469.564 |
-0,62%
|
352,00
|
344,405
|
354,71
|
352,52
|
| 31/07/2025 |
620.424 |
-13,58%
|
380,225
|
351,275
|
383,00
|
354,71
|
| 30/07/2025 |
354.480 |
-3,16%
|
422,37
|
408,61
|
423,40
|
410,57
|
| 29/07/2025 |
187.942 |
-0,77%
|
431,955
|
422,8843
|
435,92
|
424,27
|
| 28/07/2025 |
195.581 |
-1,74%
|
435,11
|
423,89
|
439,00
|
427,56
|
| 25/07/2025 |
141.649 |
1,30%
|
421,96
|
417,4801
|
452,00
|
435,11
|
| 24/07/2025 |
196.105 |
1,20%
|
421,31
|
417,4801
|
431,02
|
429,54
|
| 23/07/2025 |
207.510 |
1,35%
|
406,43
|
405,74
|
429,80
|
424,46
|
| 22/07/2025 |
231.285 |
3,42%
|
410,65
|
401,3961
|
420,35
|
418,82
|
| 21/07/2025 |
138.208 |
-1,13%
|
409,59
|
404,81
|
414,0299
|
404,98
|
| 18/07/2025 |
133.377 |
0,64%
|
396,81
|
400,73
|
410,825
|
409,59
|
| 17/07/2025 |
160.520 |
3,23%
|
400,97
|
386,76
|
407,57
|
406,97
|
| 16/07/2025 |
284.803 |
-1,09%
|
398,58
|
386,68
|
415,35
|
394,24
|
| 15/07/2025 |
386.970 |
-3,89%
|
411,08
|
398,575
|
416,095
|
398,58
|
